SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
25.80
-0.12 (-0.46%)
Mar 11, 2026, 12:06 PM EDT - Market open
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.08 | 26.21 | 25.87 | 25.92 | 25.92 | -0.88% | 39,080 |
| Mar 9, 2026 | 25.50 | 26.15 | 25.39 | 26.15 | 26.15 | 1.54% | 41,415 |
| Mar 6, 2026 | 26.17 | 26.17 | 25.75 | 25.75 | 25.75 | -1.60% | 22,715 |
| Mar 5, 2026 | 26.29 | 26.41 | 25.94 | 26.17 | 26.17 | -1.18% | 12,262 |
| Mar 4, 2026 | 26.32 | 26.55 | 26.31 | 26.49 | 26.49 | 0.52% | 20,266 |
| Mar 3, 2026 | 26.01 | 26.41 | 26.00 | 26.35 | 26.35 | -1.16% | 54,082 |
| Mar 2, 2026 | 26.59 | 26.71 | 26.56 | 26.66 | 26.66 | -0.74% | 23,760 |
| Feb 27, 2026 | 26.62 | 26.89 | 26.62 | 26.86 | 26.85 | 0.10% | 16,203 |
| Feb 26, 2026 | 27.00 | 27.01 | 26.59 | 26.83 | 26.83 | -0.41% | 11,172 |
| Feb 25, 2026 | 26.91 | 26.97 | 26.85 | 26.94 | 26.94 | 0.41% | 13,348 |
| Feb 24, 2026 | 26.57 | 26.85 | 26.57 | 26.83 | 26.83 | 0.87% | 1,343 |
| Feb 23, 2026 | 26.68 | 26.78 | 26.59 | 26.60 | 26.60 | -0.48% | 12,297 |
| Feb 20, 2026 | 26.64 | 26.77 | 26.57 | 26.73 | 26.73 | 0.18% | 39,304 |
| Feb 19, 2026 | 26.68 | 26.71 | 26.54 | 26.68 | 26.68 | -0.44% | 8,473 |
| Feb 18, 2026 | 26.62 | 26.83 | 26.61 | 26.80 | 26.80 | 0.97% | 9,373 |
| Feb 17, 2026 | 26.77 | 26.83 | 26.51 | 26.54 | 26.54 | -1.01% | 34,390 |
| Feb 13, 2026 | 26.77 | 26.99 | 26.74 | 26.81 | 26.81 | 1.21% | 18,685 |
| Feb 12, 2026 | 27.17 | 27.21 | 26.49 | 26.49 | 26.49 | -2.21% | 74,419 |
| Feb 11, 2026 | 27.17 | 27.17 | 26.90 | 27.09 | 27.09 | 0.22% | 20,520 |
| Feb 10, 2026 | 27.02 | 27.16 | 27.02 | 27.03 | 27.03 | -0.25% | 146,904 |
| Feb 9, 2026 | 27.04 | 27.15 | 26.99 | 27.10 | 27.10 | 0.33% | 27,757 |
| Feb 6, 2026 | 26.65 | 27.07 | 26.65 | 27.01 | 27.01 | 2.28% | 128,357 |
| Feb 5, 2026 | 26.16 | 26.57 | 26.16 | 26.41 | 26.41 | 0.66% | 42,224 |
| Feb 4, 2026 | 26.68 | 26.68 | 26.22 | 26.24 | 26.24 | -1.34% | 14,087 |
| Feb 3, 2026 | 26.79 | 26.79 | 26.43 | 26.59 | 26.59 | -0.63% | 39,074 |
| Feb 2, 2026 | 26.56 | 26.77 | 26.56 | 26.76 | 26.76 | 0.46% | 40,751 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.59 | 26.64 | 26.64 | -2.12% | 32,743 |
| Jan 29, 2026 | 27.37 | 27.46 | 26.93 | 27.21 | 27.21 | -0.51% | 27,100 |
| Jan 28, 2026 | 27.19 | 27.40 | 27.19 | 27.35 | 27.35 | -0.44% | 31,050 |
| Jan 27, 2026 | 27.15 | 27.51 | 27.15 | 27.47 | 27.47 | 1.76% | 23,625 |
| Jan 26, 2026 | 26.79 | 27.01 | 26.79 | 27.00 | 27.00 | 1.26% | 29,077 |
| Jan 23, 2026 | 26.60 | 26.69 | 26.56 | 26.66 | 26.66 | 0.23% | 20,764 |
| Jan 22, 2026 | 26.80 | 26.80 | 26.52 | 26.60 | 26.60 | 0.55% | 13,510 |
| Jan 21, 2026 | 26.15 | 26.57 | 26.07 | 26.46 | 26.46 | 1.73% | 25,820 |
| Jan 20, 2026 | 26.10 | 26.21 | 26.00 | 26.01 | 26.01 | -1.93% | 63,253 |
| Jan 16, 2026 | 26.47 | 26.54 | 26.34 | 26.52 | 26.52 | 0.45% | 20,117 |
| Jan 15, 2026 | 26.29 | 26.53 | 26.29 | 26.40 | 26.40 | 1.98% | 26,988 |
| Jan 14, 2026 | 26.01 | 26.01 | 25.75 | 25.89 | 25.89 | -0.82% | 27,983 |
| Jan 13, 2026 | 26.12 | 26.19 | 26.00 | 26.10 | 26.10 | 0.47% | 46,104 |
| Jan 12, 2026 | 25.76 | 26.01 | 25.76 | 25.98 | 25.98 | 0.34% | 57,773 |
| Jan 9, 2026 | 25.61 | 25.94 | 25.61 | 25.89 | 25.89 | 1.54% | 89,321 |
| Jan 8, 2026 | 25.51 | 25.52 | 25.41 | 25.50 | 25.50 | -0.20% | 18,850 |
| Jan 7, 2026 | 25.80 | 25.80 | 25.54 | 25.55 | 25.55 | -1.05% | 29,470 |
| Jan 6, 2026 | 25.47 | 25.85 | 25.47 | 25.82 | 25.82 | 1.41% | 58,269 |
| Jan 5, 2026 | 25.15 | 25.56 | 25.15 | 25.46 | 25.46 | 1.23% | 110,557 |
| Jan 2, 2026 | 24.91 | 25.21 | 24.91 | 25.15 | 25.15 | 1.00% | 153,693 |
| Dec 31, 2025 | 25.14 | 25.15 | 24.90 | 24.90 | 24.90 | -1.19% | 39,161 |
| Dec 30, 2025 | 25.20 | 25.33 | 25.19 | 25.20 | 25.20 | -0.28% | 219,335 |
| Dec 29, 2025 | 25.19 | 25.43 | 25.19 | 25.27 | 25.27 | -0.51% | 43,544 |
| Dec 26, 2025 | 25.33 | 25.47 | 25.33 | 25.40 | 25.40 | -0.08% | 22,262 |